Peerplays Historical Data

PPY Page 10
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 0.264
+4.62%
$ 1.18 million $ 103,150
Dec 18, 2019 $ 0.252
-1.59%
$ 1.13 million $ 148,516
Dec 17, 2019 $ 0.256
-5.76%
$ 1.15 million $ 122,043
Dec 16, 2019 $ 0.272
+27.99%
$ 1.22 million $ 105,319
Dec 15, 2019 $ 0.213
+0.31%
$ 955,268 $ 73,448
Dec 14, 2019 $ 0.212
-4.71%
$ 952,361 $ 144,220
Dec 13, 2019 $ 0.222
-0.09%
$ 999,456 $ 127,690
Dec 12, 2019 $ 0.223
+2.35%
$ 1 million $ 119,302
Dec 11, 2019 $ 0.217
-0.26%
$ 975,308 $ 162,088
Dec 10, 2019 $ 0.218
-8.39%
$ 977,901 $ 90,153
Dec 9, 2019 $ 0.238
+17.48%
$ 1.07 million $ 85,525
Dec 8, 2019 $ 0.202
-0.07%
$ 908,424 $ 89,678
Dec 7, 2019 $ 0.202
-8.74%
$ 909,062 $ 55,021
Dec 6, 2019 $ 0.222
-3.77%
$ 996,122 $ 40,924
Dec 5, 2019 $ 0.231
-2.31%
$ 1.04 million $ 82,636
Dec 4, 2019 $ 0.238
-0.12%
$ 1.07 million $ 98,237
Dec 3, 2019 $ 0.239
-13.49%
$ 1.07 million $ 117,587
Dec 2, 2019 $ 0.276
+3.40%
$ 1.24 million $ 107,475
Dec 1, 2019 $ 0.267
-13.87%
$ 1.2 million $ 60,331
Nov 30, 2019 $ 0.31
-8.49%
$ 1.39 million $ 66,282
Nov 29, 2019 $ 0.339
-17.46%
$ 1.52 million $ 9,645
Nov 28, 2019 $ 0.411
-2.69%
$ 1.84 million $ 32,309
Nov 27, 2019 $ 0.423
-12.64%
$ 1.9 million $ 124,228
Nov 26, 2019 $ 0.484
-0.54%
$ 2.17 million $ 137,908
Nov 25, 2019 $ 0.485
-4.04%
$ 2.18 million $ 123,938
Nov 24, 2019 $ 0.506
-5.62%
$ 2.27 million $ 93,470
Nov 23, 2019 $ 0.536
+0.11%
$ 2.41 million $ 86,870
Nov 22, 2019 $ 0.533
-9.57%
$ 2.4 million $ 84,485
Nov 21, 2019 $ 0.59
-2.53%
$ 2.65 million $ 88,438
Nov 20, 2019 $ 0.605
+7.28%
$ 2.72 million $ 140,132
Nov 19, 2019 $ 0.564
-2.23%
$ 2.53 million $ 117,044
Nov 18, 2019 $ 0.577
-5.38%
$ 2.59 million $ 134,942
Nov 17, 2019 $ 0.61
+2.05%
$ 2.74 million $ 104,736
Nov 16, 2019 $ 0.598
+1.30%
$ 2.69 million $ 133,184
Nov 15, 2019 $ 0.591
+9.35%
$ 2.65 million $ 122,218
Nov 14, 2019 $ 0.54
+6.68%
$ 2.43 million $ 94,906
Nov 13, 2019 $ 0.506
+3.75%
$ 2.27 million $ 152,592
Nov 12, 2019 $ 0.488
-2.23%
$ 2.19 million $ 131,540
Nov 11, 2019 $ 0.499
-1.37%
$ 2.24 million $ 172,225
Nov 10, 2019 $ 0.507
+2.99%
$ 2.28 million $ 170,563
Nov 9, 2019 $ 0.492
-6.07%
$ 2.21 million $ 145,146
Nov 8, 2019 $ 0.524
+16.01%
$ 2.35 million $ 162,989
Nov 7, 2019 $ 0.452
+8.22%
$ 2.03 million $ 171,446
Nov 6, 2019 $ 0.417
-10.73%
$ 1.88 million $ 140,571
Nov 5, 2019 $ 0.467
-9.17%
$ 2.1 million $ 104,188
Nov 4, 2019 $ 0.514
+0.80%
$ 2.31 million $ 123,311
Nov 3, 2019 $ 0.51
-2.89%
$ 2.29 million $ 167,730
Nov 2, 2019 $ 0.525
+14.62%
$ 2.36 million $ 113,109
Nov 1, 2019 $ 0.458
+0.74%
$ 2.06 million $ 112,513
Oct 31, 2019 $ 0.455
-10.59%
$ 2.04 million $ 171,936